13,210€
0,32%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 13,30 | 13,34 | 13,18 | 13,33 | 0,20% | - |
| 22.08.2025 | 13,26 | 13,36 | 13,23 | 13,30 | 1,03% | - |
| 21.08.2025 | 13,15 | 13,19 | 13,11 | 13,17 | -0,48% | - |
| 20.08.2025 | 13,22 | 13,25 | 13,11 | 13,23 | 1,09% | 7.432,00 |
| 19.08.2025 | 13,12 | 13,14 | 13,01 | 13,09 | -2,11% | 300,00 |
| 18.08.2025 | 13,43 | 13,48 | 13,34 | 13,37 | -1,40% | - |
| 15.08.2025 | 13,85 | 13,86 | 13,52 | 13,56 | 3,23% | 991,00 |
| 14.08.2025 | 13,08 | 13,16 | 13,00 | 13,13 | 2,01% | 5.000,00 |
| 13.08.2025 | 12,84 | 12,93 | 12,81 | 12,88 | -0,65% | - |
| 12.08.2025 | 12,87 | 13,06 | 12,77 | 12,96 | 4,68% | 400,00 |
| 11.08.2025 | 12,34 | 12,88 | 12,34 | 12,38 | -0,72% | - |
| 08.08.2025 | 12,39 | 12,47 | 12,34 | 12,47 | 0,67% | 232,00 |
| 07.08.2025 | 12,29 | 12,49 | 12,26 | 12,39 | 2,02% | - |
| 06.08.2025 | 12,16 | 12,17 | 12,05 | 12,14 | 0,36% | - |
| 05.08.2025 | 12,13 | 12,18 | 12,01 | 12,10 | 0,25% | - |
| 04.08.2025 | 11,92 | 12,08 | 11,72 | 12,07 | -1,60% | - |
| 01.08.2025 | 12,36 | 12,39 | 11,99 | 12,26 | 0,49% | - |
| 31.07.2025 | 12,40 | 12,41 | 12,15 | 12,20 | 0,07% | - |
| 30.07.2025 | 12,22 | 12,35 | 12,13 | 12,20 | 0,68% | 405,00 |
| 29.07.2025 | 12,10 | 12,29 | 12,05 | 12,11 | -0,29% | - |
| 28.07.2025 | 12,16 | 12,20 | 12,08 | 12,15 | -3,15% | - |
| 25.07.2025 | 12,48 | 12,55 | 12,33 | 12,54 | -0,59% | - |
| 24.07.2025 | 12,59 | 12,67 | 12,42 | 12,62 | 3,16% | - |
| 23.07.2025 | 12,16 | 12,35 | 12,07 | 12,23 | 5,17% | 13.153,00 |
| 22.07.2025 | 11,57 | 11,69 | 11,53 | 11,63 | 0,74% | - |
| 21.07.2025 | 11,38 | 11,60 | 11,37 | 11,55 | 1,09% | - |
| 18.07.2025 | 11,42 | 11,49 | 11,30 | 11,42 | -1,14% | 51,00 |
| 17.07.2025 | 11,44 | 11,58 | 11,39 | 11,55 | 0,99% | - |
| 16.07.2025 | 11,37 | 11,55 | 11,31 | 11,44 | -1,57% | - |
| 15.07.2025 | 11,57 | 11,66 | 11,54 | 11,62 | -0,60% | - |
| 14.07.2025 | 11,61 | 11,71 | 11,55 | 11,69 | -0,09% | 776,00 |
| 11.07.2025 | 11,77 | 11,78 | 11,56 | 11,70 | 0,73% | - |
| 10.07.2025 | 11,47 | 11,63 | 11,44 | 11,62 | -0,10% | - |
| 09.07.2025 | 11,48 | 11,64 | 11,46 | 11,63 | 0,52% | - |
| 08.07.2025 | 11,52 | 11,63 | 11,49 | 11,57 | 0,12% | 5.487,00 |
| 07.07.2025 | 11,56 | 11,68 | 11,46 | 11,56 | -2,20% | - |
| 04.07.2025 | 11,85 | 11,89 | 11,80 | 11,82 | 0,47% | - |
| 03.07.2025 | 11,69 | 11,91 | 11,64 | 11,76 | 0,60% | 300,00 |
| 02.07.2025 | 11,66 | 11,71 | 11,58 | 11,69 | 0,62% | 40,00 |
| 01.07.2025 | 11,63 | 11,80 | 11,55 | 11,62 | -0,68% | 149,00 |
| 30.06.2025 | 11,70 | 11,77 | 11,61 | 11,70 | -1,15% | - |
| 27.06.2025 | 11,78 | 11,94 | 11,74 | 11,83 | 0,12% | 200,00 |
| 26.06.2025 | 11,68 | 11,82 | 11,65 | 11,82 | 0,55% | - |
| 25.06.2025 | 11,63 | 11,78 | 11,60 | 11,76 | -0,95% | - |
| 24.06.2025 | 11,67 | 11,88 | 11,63 | 11,87 | 2,35% | - |
| 23.06.2025 | 11,45 | 11,63 | 11,42 | 11,60 | -0,88% | - |
| 20.06.2025 | 11,72 | 11,80 | 11,66 | 11,70 | 0,32% | - |
| 19.06.2025 | 11,73 | 11,74 | 11,64 | 11,66 | -1,01% | - |
| 18.06.2025 | 11,69 | 11,81 | 11,65 | 11,78 | 1,06% | - |
| 17.06.2025 | 11,66 | 11,72 | 11,56 | 11,66 | -1,29% | 826,00 |
| 16.06.2025 | 11,68 | 11,92 | 11,67 | 11,81 | 0,43% | - |
| 13.06.2025 | 11,69 | 11,82 | 11,64 | 11,76 | -0,93% | - |
| 12.06.2025 | 11,84 | 11,90 | 11,64 | 11,87 | 0,50% | - |
| 11.06.2025 | 11,78 | 11,99 | 11,77 | 11,81 | -0,64% | - |
| 10.06.2025 | 11,93 | 11,99 | 11,85 | 11,89 | -1,40% | - |
| 09.06.2025 | 11,95 | 12,17 | 11,95 | 12,05 | -0,46% | - |
| 06.06.2025 | 11,92 | 12,15 | 11,89 | 12,11 | 0,81% | - |
| 05.06.2025 | 11,95 | 12,06 | 11,82 | 12,01 | -0,29% | - |
| 04.06.2025 | 12,13 | 12,20 | 12,00 | 12,05 | -1,73% | - |
| 03.06.2025 | 12,12 | 12,32 | 12,09 | 12,26 | 0,16% | - |
| 02.06.2025 | 12,19 | 12,36 | 12,11 | 12,24 | -1,27% | - |
| 30.05.2025 | 12,46 | 12,47 | 12,28 | 12,40 | 2,95% | - |
| 29.05.2025 | 12,21 | 12,22 | 11,99 | 12,04 | -0,54% | - |
| 28.05.2025 | 12,04 | 12,52 | 12,00 | 12,11 | -2,21% | 246,00 |
| 27.05.2025 | 12,08 | 12,50 | 12,06 | 12,38 | 2,84% | - |
| 26.05.2025 | 12,00 | 12,12 | 11,98 | 12,04 | 0,67% | 85,00 |
| 23.05.2025 | 11,98 | 12,02 | 11,77 | 11,96 | -1,44% | 408,00 |
| 22.05.2025 | 11,99 | 12,19 | 11,93 | 12,14 | -1,11% | 8.768,00 |
| 21.05.2025 | 12,15 | 12,29 | 12,03 | 12,27 | 1,25% | 932,00 |
| 20.05.2025 | 12,18 | 12,28 | 12,07 | 12,12 | -0,70% | 500,00 |
| 19.05.2025 | 12,10 | 12,29 | 11,95 | 12,21 | 0,83% | 2.443,00 |
| 16.05.2025 | 11,93 | 12,17 | 11,93 | 12,11 | 0,73% | - |
| 15.05.2025 | 11,78 | 12,13 | 11,67 | 12,02 | 1,09% | - |
| 14.05.2025 | 11,83 | 11,94 | 11,66 | 11,89 | 1,79% | - |
| 13.05.2025 | 11,66 | 11,76 | 11,50 | 11,68 | 0,31% | 615,00 |
| 12.05.2025 | 11,24 | 11,77 | 11,19 | 11,64 | 4,81% | 1,00 |
| 09.05.2025 | 11,05 | 11,14 | 10,99 | 11,11 | 1,35% | 60,00 |
| 08.05.2025 | 10,84 | 11,04 | 10,81 | 10,96 | 1,28% | 1.024,00 |
| 07.05.2025 | 10,81 | 10,93 | 10,72 | 10,82 | -0,21% | - |
| 06.05.2025 | 10,75 | 10,97 | 10,72 | 10,85 | -0,50% | 1.512,00 |
| 05.05.2025 | 10,69 | 11,07 | 10,68 | 10,90 | 0,54% | 378,00 |
| 02.05.2025 | 10,61 | 10,88 | 10,52 | 10,84 | -2,62% | - |
| 30.04.2025 | 11,06 | 11,13 | 10,94 | 11,13 | -0,02% | - |
| 29.04.2025 | 10,88 | 11,17 | 10,88 | 11,13 | 1,12% | 500,00 |
| 28.04.2025 | 10,88 | 11,06 | 10,84 | 11,01 | 1,30% | 173,00 |
| 25.04.2025 | 10,64 | 10,87 | 10,54 | 10,87 | 1,24% | - |
| 24.04.2025 | 10,63 | 10,78 | 10,46 | 10,74 | 0,98% | 307,00 |
| 23.04.2025 | 10,39 | 10,78 | 10,37 | 10,63 | 1,62% | 7.177,00 |
| 22.04.2025 | 10,13 | 10,47 | 10,09 | 10,46 | 0,54% | - |
| 17.04.2025 | 10,29 | 10,60 | 10,26 | 10,41 | 2,56% | 2.600,00 |
| 16.04.2025 | 10,12 | 10,33 | 10,06 | 10,15 | -4,00% | 4.474,00 |
| 15.04.2025 | 10,41 | 10,78 | 10,35 | 10,57 | 3,14% | 1.057,00 |
| 14.04.2025 | 10,23 | 10,49 | 10,13 | 10,25 | -7,27% | - |
| 11.04.2025 | 10,17 | 11,05 | 9,81 | 11,05 | 10,13% | 225,00 |
| 10.04.2025 | 10,65 | 10,70 | 9,91 | 10,04 | -8,40% | 200,00 |
| 09.04.2025 | 9,78 | 11,30 | 9,60 | 10,96 | 9,71% | - |
| 08.04.2025 | 10,24 | 10,88 | 9,92 | 9,99 | 0,66% | - |
| 07.04.2025 | 9,30 | 10,21 | 9,12 | 9,92 | -1,38% | 780,00 |
| 04.04.2025 | 10,28 | 10,44 | 9,72 | 10,06 | -8,41% | 1.850,00 |
| 03.04.2025 | 11,18 | 11,36 | 10,87 | 10,98 | -9,66% | 250,00 |